Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517C00200000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 43.94 | 35.60 | 37.90 | 0.00 | - | 20 | 35 | 61.82% |
| MAR240524C00200000 | 2024-04-22 3:37PM EDT | 2024-05-24 | 38.85 | 35.70 | 38.60 | 0.00 | - | - | 5 | 58.46% |
| MAR240621C00200000 | 2024-05-03 1:40PM EDT | 2024-06-21 | 36.65 | 36.20 | 39.20 | 0.00 | - | 1 | 217 | 41.20% |
| MAR240719C00200000 | 2024-03-15 1:41PM EDT | 2024-07-19 | 48.70 | 53.00 | 55.50 | 0.00 | - | 1 | 71 | 82.33% |
| MAR240920C00200000 | 2024-04-10 3:06PM EDT | 2024-09-20 | 58.89 | 42.20 | 43.00 | 0.00 | - | 1 | 33 | 35.23% |
| MAR241018C00200000 | 2024-03-06 3:56PM EDT | 2024-10-18 | 56.80 | 59.20 | 61.60 | 0.00 | - | 1 | 1 | 67.02% |
| MAR250117C00200000 | 2024-05-06 10:01AM EDT | 2025-01-17 | 47.77 | 48.10 | 49.40 | -0.73 | -1.51% | 5 | 483 | 36.81% |
| MAR250620C00200000 | 2024-05-06 12:57PM EDT | 2025-06-20 | 54.50 | 54.30 | 55.80 | -0.08 | -0.15% | 1 | 2 | 37.05% |
| MAR260116C00200000 | 2024-03-13 12:10PM EDT | 2026-01-16 | 75.60 | 75.30 | 77.30 | 0.00 | - | 1 | 22 | 50.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240517P00200000 | 2024-04-02 3:32PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 52.44% |
| MAR240524P00200000 | 2024-04-12 2:09PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 43.99% |
| MAR240531P00200000 | 2024-05-02 1:04PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 42.94% |
| MAR240621P00200000 | 2024-05-06 11:57AM EDT | 2024-06-21 | 0.45 | 0.30 | 0.60 | -0.12 | -21.05% | 4 | 807 | 30.41% |
| MAR240719P00200000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 1.15 | 0.70 | 0.90 | 0.00 | - | 16 | 1,143 | 26.39% |
| MAR240920P00200000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 2.92 | 2.20 | 2.45 | 0.00 | - | 2 | 205 | 25.70% |
| MAR241018P00200000 | 2024-04-23 1:19PM EDT | 2024-10-18 | 4.10 | 3.00 | 3.20 | 0.00 | - | 3 | 32 | 25.62% |
| MAR250117P00200000 | 2024-04-30 3:30PM EDT | 2025-01-17 | 6.60 | 4.10 | 5.90 | 0.00 | - | 1 | 615 | 26.06% |
| MAR250620P00200000 | 2024-05-02 11:25AM EDT | 2025-06-20 | 10.13 | 8.90 | 9.40 | 0.00 | - | 2 | 110 | 25.50% |
| MAR260116P00200000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 13.49 | 12.50 | 13.20 | 0.00 | - | 1 | 68 | 24.76% |
© 2024 Yahoo. All rights reserved.